WhaleQuant.io

APP Options Chain – 2026-06-18

Detailed APP options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for APP.

Options Analytics Short-Term Forecast Short Interest Report

APP Call Options — 2026-06-18 Expiration

This page focuses on a single options expiration date for APP – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for APP into 2026-06-18.

This APP 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

APP Put Options — 2026-06-18 Expiration

The table below shows all call options on APP expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
APP 260618C00900000 900.00 5.06 4.7 6.1 9 2093 79.28%
APP 260618C00850000 850.00 7.1 6.3 7.3 11 1949 78.80%
APP 260618C00700000 700.00 15.68 14.7 16.7 61 1877 79.64%
APP 260618C00500000 500.00 47.5 46.3 50.3 113 1396 81.79%
APP 260618C00650000 650.00 19.7 19.5 22.3 294 966 80.15%
APP 260618C00800000 800.00 9.1 8.7 9.6 2 707 79.42%
APP 260618C01110000 1110.00 1.6 1.35 2.2 6 584 78.55%
APP 260618C00680000 680.00 17.12 16.6 18.2 6 509 79.54%
APP 260618C00600000 600.00 27.3 26.3 30.1 122 462 81.24%
APP 260618C00410000 410.00 71.3 79.7 82.6 1 443 86.07%
APP 260618C00710000 710.00 12.15 14 15.5 2 404 79.43%
APP 260618C00560000 560.00 35.24 33.4 36.5 8 379 81.39%
APP 260618C00450000 450.00 62.8 64 66.9 75 290 84.64%
APP 260618C00830000 830.00 5.81 7.3 8 1 282 79.02%
APP 260618C00550000 550.00 35.67 34.7 37.7 87 223 80.69%
APP 260618C00400000 400.00 84.92 84.1 87.1 36 222 86.54% YES
APP 260618C01070000 1070.00 8.7 0 4.8 1 206 79.80%
APP 260618C00160000 160.00 215 246.1 256.9 45 188 105.71% YES
APP 260618C01100000 1100.00 1.85 0 3 1 187 76.15%
APP 260618C01000000 1000.00 3.11 2.1 4 3 173 78.43%
APP 260618C00780000 780.00 9.71 9.2 10.4 41 167 78.69%
APP 260618C00750000 750.00 12 11.1 12.6 10 162 79.30%
APP 260618C01090000 1090.00 2 1.75 2.65 1 152 79.92%
APP 260618C00880000 880.00 14.37 2.8 10.2 1 149 80.66%
APP 260618C00840000 840.00 14.7 6.9 8.9 5 149 80.54%
APP 260618C00730000 730.00 11.43 12.8 15.3 23 146 80.76%
APP 260618C00300000 300.00 117 136.2 143.5 10 146 90.52% YES
APP 260618C00980000 980.00 2.92 3.1 3.9 1 137 78.91%
APP 260618C00620000 620.00 22.1 23.5 25.3 2 126 79.98%
APP 260618C00870000 870.00 14 4.5 7.9 18 126 79.01%
APP 260618C00610000 610.00 26.5 25.3 26.9 2 124 80.42%
APP 260618C00720000 720.00 9.91 13.2 15 2 123 79.62%
APP 260618C00490000 490.00 52.4 48.4 53.3 2 112 81.75%
APP 260618C00420000 420.00 75.9 73.6 78.8 3 103 84.90%
APP 260618C01040000 1040.00 10.9 0.1 6.9 22 100 82.92%
APP 260618C00520000 520.00 43 42.5 45.7 6 99 82.42%
APP 260618C00350000 350.00 107.1 107 113.6 1 98 88.55% YES
APP 260618C00320000 320.00 263.75 127 132 1 97 92.50% YES
APP 260618C00660000 660.00 19.35 18.5 20.1 1 95 79.43%
APP 260618C01080000 1080.00 12.4 0.1 6.4 25 92 84.39%
APP 260618C00630000 630.00 23.7 22.1 24.3 1 89 80.08%
APP 260618C00530000 530.00 41.09 39.7 45.8 7 87 83.36%
APP 260618C00440000 440.00 65 66.6 70.4 1 86 84.35%
APP 260618C00970000 970.00 3.93 3.3 4.2 10 83 79.16%
APP 260618C00580000 580.00 22 28.4 31.5 1 74 79.62%
APP 260618C00770000 770.00 10.4 10.3 11.2 2 73 79.48%
APP 260618C00470000 470.00 42.25 55 59.1 70 70 82.37%
APP 260618C00570000 570.00 32.48 31 34.3 11 70 80.81%
APP 260618C00740000 740.00 11.4 11.5 14.9 10 66 80.52%
APP 260618C00640000 640.00 23.14 20.9 22.4 23 66 79.63%
APP 260618C00430000 430.00 60.8 69.7 74.1 2 65 84.24%
APP 260618C00670000 670.00 28 18 19.1 7 65 79.81%
APP 260618C00540000 540.00 37.08 38 40.3 4 65 81.75%
APP 260618C00960000 960.00 14.14 3.7 4.3 1 63 79.36%
APP 260618C00340000 340.00 105.31 112.5 118.5 1 62 88.57% YES
APP 260618C00380000 380.00 158.7 91.8 96.2 2 59 86.32% YES
APP 260618C00950000 950.00 4.84 3.9 4.4 1 56 79.16%
APP 260618C00690000 690.00 11.9 15.6 17.1 3 55 79.32%
APP 260618C00590000 590.00 28.8 27.9 29.7 3 54 80.14%
APP 260618C00990000 990.00 7.2 3.2 3.9 1 53 79.79%
APP 260618C00480000 480.00 43.6 54 56.8 3 52 83.64%
APP 260618C00760000 760.00 9.05 10.6 11.6 1 50 79.05%
APP 260618C00390000 390.00 85.51 86.6 91.5 3 47 85.72% YES
APP 260618C01050000 1050.00 3.13 0.05 6.5 1 46 82.63%
APP 260618C00460000 460.00 50.22 59.5 64 8 44 84.10%
APP 260618C00360000 360.00 82.6 101 107.3 1 43 87.18% YES
APP 260618C00230000 230.00 502.6 260.8 271.8 2 42 239.62% YES
APP 260618C00790000 790.00 16.1 8.7 9.9 2 42 78.71%
APP 260618C00910000 910.00 12.37 4.8 5.5 7 42 79.34%
APP 260618C01060000 1060.00 7.43 0.05 6.7 2 41 83.68%
APP 260618C00250000 250.00 163.82 171.8 180 1 40 95.12% YES
APP 260618C00510000 510.00 46.38 43.8 48 2 40 81.85%
APP 260618C00290000 290.00 361.4 374.3 385.1 18 37 588.78% YES
APP 260618C00920000 920.00 4.5 4.6 5.2 10 35 79.36%
APP 260618C00240000 240.00 171.45 179.4 188 1 35 96.22% YES
APP 260618C00820000 820.00 8.4 7.9 8.5 10 35 79.33%
APP 260618C00930000 930.00 4.75 3.9 5.2 21 34 79.02%
APP 260618C00260000 260.00 230.89 164.3 173 2 34 94.75% YES
APP 260618C00940000 940.00 4.14 3.9 5 10 30 79.44%
APP 260618C00370000 370.00 90.32 96 101.8 1 29 86.66% YES
APP 260618C00890000 890.00 14.06 5.1 6.4 1 29 79.46%
APP 260618C00810000 810.00 15 7.9 8.9 1 29 78.80%
APP 260618C00200000 200.00 358.1 210.6 221.6 1 28 99.69% YES
APP 260618C00860000 860.00 15.82 6.3 6.9 9 28 79.18%
APP 260618C00220000 220.00 376.87 358 372.8 1 25 494.44% YES
APP 260618C01020000 1020.00 9.29 0.4 5 21 25 78.17%
APP 260618C00330000 330.00 187.5 117.3 125 1 25 88.87% YES
APP 260618C01010000 1010.00 10.29 2.85 3.6 2 24 79.83%
APP 260618C00270000 270.00 240.14 157.8 165.2 1 23 94.19% YES
APP 260618C00280000 280.00 147.12 149.9 156.4 2 22 91.36% YES
APP 260618C00125000 125.00 337.5 541.9 555.5 2 19 0.00% YES
APP 260618C00195000 195.00 272 476.4 489 1 19 0.00% YES
APP 260618C00210000 210.00 402.8 352.2 362 2 19 456.71% YES
APP 260618C00105000 105.00 523.57 297.3 309 1 19 117.75% YES
APP 260618C01030000 1030.00 9.18 0.25 7 1 14 82.76%
APP 260618C00150000 150.00 558 468.1 483 1 13 0.00% YES
APP 260618C00155000 155.00 543 327.4 340.6 6 13 342.18% YES
APP 260618C00310000 310.00 106.55 131 138.5 2 12 91.82% YES
APP 260618C00120000 120.00 353.83 283.1 294.9 12 12 115.89% YES
APP 260618C00190000 190.00 367.6 220.7 230.7 2 11 104.33% YES
APP 260618C00185000 185.00 270.9 485.7 499.1 3 11 0.00% YES
APP 260618C00180000 180.00 498.2 229.5 238.6 1 11 104.53% YES
APP 260618C00165000 165.00 287.8 504.2 518 2 8 0.00% YES
APP 260618C00175000 175.00 302 495 507.7 2 6 0.00% YES
APP 260618C00140000 140.00 468 477.7 492.5 1 4 0.00% YES
APP 260618C00170000 170.00 242 499.6 512.6 1 3 0.00% YES
APP 260618C00135000 135.00 458.23 464.8 480.1 1 2 0.00% YES
APP 260618C00145000 145.00 253.1 523 536.1 2 2 0.00% YES
APP 260618C00110000 110.00 519.65 292.5 304.5 1 1 118.26% YES
APP 260618C00115000 115.00 277.1 551.4 564.9 0 1 0.00% YES
APP 260618C00130000 130.00 213 240 249 2 1 0.00% YES

APP Put Options Chain – 2026-06-18

The table below lists all put options on APP expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
APP 260618P00200000 200.00 8 7.5 8.6 17 3826 95.42%
APP 260618P00180000 180.00 6.05 5.4 6.2 30 2102 98.40%
APP 260618P00550000 550.00 179.15 171.9 176.6 1 864 74.81% YES
APP 260618P00250000 250.00 16.57 16 17.2 67 644 89.93%
APP 260618P00500000 500.00 148.8 133 140.9 10 574 76.93% YES
APP 260618P00400000 400.00 73.03 70.1 76.1 58 549 80.34%
APP 260618P00360000 360.00 57 52.4 55.7 1 528 83.25%
APP 260618P00330000 330.00 49 39.8 43.1 2 468 85.06%
APP 260618P00270000 270.00 21.1 21 22.4 25 453 88.84%
APP 260618P00105000 105.00 1 0.2 2.6 1 414 117.38%
APP 260618P00450000 450.00 102 100.5 103.7 3 390 77.81% YES
APP 260618P00350000 350.00 48.91 47.4 50.5 51 350 83.00%
APP 260618P00460000 460.00 128.2 107.3 110.9 16 344 77.99% YES
APP 260618P00280000 280.00 24.4 23.4 25.6 1 328 88.21%
APP 260618P00210000 210.00 9.85 9.1 9.9 1 311 94.41%
APP 260618P00230000 230.00 15.91 12.4 13.3 11 294 92.39%
APP 260618P00320000 320.00 37.8 36.1 39.2 2 264 85.67%
APP 260618P00300000 300.00 33.5 29.5 32.3 12 260 87.26%
APP 260618P00530000 530.00 159.62 155.5 162 3 257 75.46% YES
APP 260618P00390000 390.00 67.32 66.6 70.6 4 226 81.66%
APP 260618P00380000 380.00 62.8 61.6 65.7 2 222 82.29%
APP 260618P00220000 220.00 11.85 9.4 11.4 20 212 91.50%
APP 260618P00260000 260.00 22.17 18.5 19.7 382 205 89.48%
APP 260618P00290000 290.00 30 26.5 28.8 3 185 87.82%
APP 260618P00520000 520.00 162.9 148.5 155.7 5 184 76.77% YES
APP 260618P00310000 310.00 35.7 32.5 35.3 1 180 86.07%
APP 260618P00490000 490.00 130.24 126.9 133.5 4 170 77.66% YES
APP 260618P00410000 410.00 78.08 77.8 82.2 2 167 81.39% YES
APP 260618P00190000 190.00 8.25 6.3 7.2 1 161 96.45%
APP 260618P00510000 510.00 143.39 141.2 145.6 2 151 75.72% YES
APP 260618P00620000 620.00 174.57 227.3 237 1 144 72.73% YES
APP 260618P00420000 420.00 95.8 82.9 88.3 4 142 80.84% YES
APP 260618P00240000 240.00 16.93 14.2 15.2 1 141 91.26%
APP 260618P00600000 600.00 228.21 212.4 219.8 6 134 74.59% YES
APP 260618P00370000 370.00 57.5 56.8 60.1 2 128 82.43%
APP 260618P00430000 430.00 96.5 89 93.4 11 126 80.11% YES
APP 260618P00540000 540.00 167.43 160.3 170.1 3 122 73.74% YES
APP 260618P00195000 195.00 1.85 7.1 7.8 5 121 96.17%
APP 260618P00470000 470.00 127.65 114.3 119.8 2 115 78.99% YES
APP 260618P00480000 480.00 142.71 120.1 126.2 14 114 77.91% YES
APP 260618P00165000 165.00 4.46 3.8 4.7 20 88 99.89%
APP 260618P00700000 700.00 321.6 299.1 308.4 122 87 70.91% YES
APP 260618P00650000 650.00 285.1 253.7 263.2 20 87 71.99% YES
APP 260618P00340000 340.00 56.17 42.7 46.8 7 74 83.58%
APP 260618P00640000 640.00 257.58 244.8 255.2 1 67 72.81% YES
APP 260618P00440000 440.00 97.72 94.7 99.6 18 67 79.57% YES
APP 260618P00690000 690.00 119.1 289.9 299.1 6 65 71.00% YES
APP 260618P00680000 680.00 284.56 280.8 289.7 10 64 71.01% YES
APP 260618P00630000 630.00 172.76 236 245.4 1 63 72.28% YES
APP 260618P00185000 185.00 7.82 5.8 6.6 1 61 97.17%
APP 260618P00670000 670.00 274.93 271.7 280.9 9 52 71.42% YES
APP 260618P00740000 740.00 242.3 336.3 345.6 8 45 70.00% YES
APP 260618P00720000 720.00 239.49 317.5 326.9 7 44 70.34% YES
APP 260618P01000000 1000.00 452.21 590.3 599.2 4 43 70.31% YES
APP 260618P00770000 770.00 160.5 292.3 304.4 3 41 0.00% YES
APP 260618P00590000 590.00 230.74 201.8 210.9 2 41 73.14% YES
APP 260618P00790000 790.00 199.6 384 393.1 2 40 69.30% YES
APP 260618P00730000 730.00 139.78 256.9 268.6 6 38 0.00% YES
APP 260618P00130000 130.00 2.25 0 3.7 6 38 104.66%
APP 260618P00560000 560.00 196.12 179.6 184.7 6 35 74.45% YES
APP 260618P00150000 150.00 1.03 1.7 6.8 12 35 109.31%
APP 260618P00850000 850.00 353.8 442.2 451.1 21 34 68.68% YES
APP 260618P00710000 710.00 233.3 308.4 317.3 7 33 70.44% YES
APP 260618P00570000 570.00 200.75 186.5 194.1 1 32 74.25% YES
APP 260618P00175000 175.00 5.84 4.9 5.5 2 31 98.67%
APP 260618P00140000 140.00 1.2 0.45 3.8 7 28 100.85%
APP 260618P00780000 780.00 254.3 374.3 383.6 1 27 69.40% YES
APP 260618P00580000 580.00 213.96 194 202.6 4 27 73.74% YES
APP 260618P00830000 830.00 224.3 422.7 431.7 4 26 68.90% YES
APP 260618P00760000 760.00 207.3 355.3 364.4 2 26 69.62% YES
APP 260618P00160000 160.00 0.85 3.5 4.1 12 24 100.39%
APP 260618P00810000 810.00 186.7 328.7 339.8 2 23 0.00% YES
APP 260618P00820000 820.00 336.68 413 422 14 21 68.99% YES
APP 260618P00155000 155.00 1.1 0.85 4 16 21 94.31%
APP 260618P00660000 660.00 162 262.6 272 1 21 71.64% YES
APP 260618P00800000 800.00 208.4 393.6 402.7 10 19 69.12% YES
APP 260618P00750000 750.00 177 345.9 354.4 1 19 69.28% YES
APP 260618P00610000 610.00 187.2 218.7 228.2 2 18 72.85% YES
APP 260618P00170000 170.00 4.5 4.1 5 2 14 98.48%
APP 260618P00125000 125.00 1.7 0 3.8 10 13 108.57%
APP 260618P00870000 870.00 289.7 461.5 470.7 2 10 68.16% YES
APP 260618P00840000 840.00 261.1 432.4 441.1 2 8 68.20% YES
APP 260618P00860000 860.00 231 451.8 460.9 2 6 68.37% YES
APP 260618P00920000 920.00 271.4 432.5 442.6 2 6 0.00% YES
APP 260618P00910000 910.00 275.8 501.1 511.6 10 6 72.27% YES
APP 260618P00950000 950.00 277.4 461.4 473.7 4 5 0.00% YES
APP 260618P00145000 145.00 3.46 2 5.5 2 5 109.62%
APP 260618P00930000 930.00 315.7 520.7 531.1 2 5 71.83% YES
APP 260618P00980000 980.00 433.06 570.2 581.4 4 3 74.86% YES
APP 260618P00120000 120.00 0.46 0 4.8 1 3 117.07%
APP 260618P00940000 940.00 282.5 451.7 463.9 2 3 0.00% YES
APP 260618P00890000 890.00 250.2 403.8 414.8 2 2 0.00% YES
APP 260618P00135000 135.00 2.2 0.2 3.3 4 2 100.44%
APP 260618P00110000 110.00 1.24 0 2.5 10 2 111.43%
APP 260618P01030000 1030.00 360.5 539.5 550.8 2 2 0.00% YES
APP 260618P00900000 900.00 288.2 310.2 323 0 1 0.00% YES
APP 260618P00115000 115.00 1.49 0.95 1.7 6 1 108.84%
APP 260618P01080000 1080.00 379.7 588.8 600.1 8 1 0.00% YES
APP 260618P00990000 990.00 336.1 500.3 510.5 2 1 0.00% YES
APP 260618P01050000 1050.00 357.1 559.1 570.5 0 1 0.00% YES
APP 260618P01100000 1100.00 398.3 608.7 620.2 2 1 0.00% YES
APP 260618P00880000 880.00 247.5 394.2 405.2 0 1 0.00% YES
APP 260618P01010000 1010.00 472.2 599.9 611.2 2 0 75.60% YES
APP 260618P01020000 1020.00 492.2 609 621.2 0 0 73.76% YES

APP 2026-06-18 Options Chain FAQ

1. What does this APP options chain for 2026-06-18 show?

This page displays the full APP options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this APP options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in APP.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for APP: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this APP options table?

Implied volatility reflects how much movement the market expects for APP between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in APP, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this APP options chain for 2026-06-18 updated?

The APP options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.